시장 데이터를 불러오는 중
전체 종목
우마 과거 주가
Ooma, Inc. Common Stock · OOMA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ooma, Inc. Common Stock · OOMA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,078 | ₩28,258 | ₩26,153 | ₩26,864 | -0.79% | 217만 |
| 2026.09.28–2026.10.02 | ₩28,995 | ₩29,547 | ₩27,199 | ₩27,882 | -3.84% | 235.5만 |
| 2026.09.21–2026.09.25 | ₩30,094 | ₩31,234 | ₩28,687 | ₩29,183 | -3.03% | 242.2만 |
| 2026.09.14–2026.09.18 | ₩31,100 | ₩31,488 | ₩29,437 | ₩30,470 | -2.03% | 317.9만 |
| 2026.09.08–2026.09.11 | ₩31,113 | ₩31,381 | ₩29,638 | ₩30,523 | -1.90% | 178.3만 |
| 2026.08.31–2026.09.04 | ₩30,014 | ₩31,917 | ₩28,848 | ₩31,100 | +3.62% | 253.1만 |
| 2026.08.24–2026.08.28 | ₩29,250 | ₩35,108 | ₩26,810 | ₩30,711 | +5.00% | 318.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,641 |
| ₩29,518 |
| ₩26,435 |
| ₩29,518 |
| +6.79% |
| 181.7만 |
| 2026.08.10–2026.08.14 | ₩29,223 | ₩29,970 | ₩26,463 | ₩27,923 | -4.45% | 157.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,585 | ₩30,456 | ₩28,138 | ₩29,451 | -0.45% | 180.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,293 | ₩29,759 | ₩26,819 | ₩29,156 | +6.83% | 266.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,480 | ₩28,338 | ₩25,818 | ₩26,837 | -2.34% | 164.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,124 | ₩28,392 | ₩26,750 | ₩27,708 | -1.48% | 172.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,542 | ₩27,333 | ₩25,697 | ₩27,051 | +1.92% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,478 | ₩26,917 | ₩24,478 | ₩26,126 | +6.74% | 132.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,852 | ₩24,933 | ₩22,608 | ₩24,732 | +8.23% | 218.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,102 | ₩24,102 | ₩22,225 | ₩22,923 | -4.89% | 138.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,963 | ₩24,464 | ₩22,319 | ₩23,526 | +2.45% | 185.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,102 | ₩25,027 | ₩21,783 | ₩22,963 | -4.73% | 175.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,872 | ₩29,437 | ₩22,949 | ₩23,660 | -8.55% | 228.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,108 | ₩26,260 | ₩24,813 | ₩25,630 | +2.08% | 121.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,604 | ₩26,220 | ₩24,545 | ₩25,228 | -1.47% | 137.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,794 | ₩25,885 | ₩23,606 | ₩25,885 | +8.79% | 163.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,582 | ₩23,861 | ₩21,250 | ₩23,767 | +10.12% | 125.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,925 | ₩21,642 | ₩20,764 | ₩21,528 | +2.88% | 121.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,633 | ₩21,086 | ₩18,595 | ₩21,059 | +13.02% | 137.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,665 | ₩20,108 | ₩18,016 | ₩18,633 | -5.25% | 123.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,767 | ₩20,309 | ₩18,526 | ₩19,719 | +5.07% | 130.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,351 | ₩19,719 | ₩18,351 | ₩18,767 | +2.26% | 128.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,445 | ₩19,263 | ₩17,976 | ₩18,204 | -1.31% | 138.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,116 | ₩19,370 | ₩18,043 | ₩18,338 | -4.07% | 123.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,368 | ₩19,880 | ₩16,287 | ₩19,303 | +17.94% | 200만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,617 | ₩16,723 | ₩15,161 | ₩16,569 | +6.09% | 89.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,751 | ₩16,039 | ₩15,121 | ₩15,831 | +0.51% | 59.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,764 | ₩16,247 | ₩14,772 | ₩15,603 | -1.02% | 72.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,670 | ₩16,113 | ₩15,081 | ₩15,898 | +1.45% | 84.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,126 | ₩16,502 | ₩15,274 | ₩15,751 | -2.33% | 79.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,617 | ₩16,542 | ₩15,443 | ₩16,193 | +3.69% | 70.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,510 | ₩16,636 | ₩15,248 | ₩15,898 | +2.51% | 112.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,081 | ₩15,697 | ₩14,973 | ₩15,496 | +2.76% | 83.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,349 | ₩15,925 | ₩14,893 | ₩14,933 | -2.71% | 67.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,684 | ₩15,866 | ₩15,000 | ₩15,510 | -1.11% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,140 | ₩16,475 | ₩15,295 | ₩15,577 | -3.49% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,977 | ₩17,158 | ₩14,075 | ₩15,925 | -6.20% | 288.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,826 | ₩15,764 | ₩14,712 | ₩15,737 | +6.15% | 76.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,786 | ₩16,059 | ₩14,605 | ₩15,067 | +1.90% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,121 | ₩15,188 | ₩13,128 | ₩14,585 | -3.55% | 65.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,630 | ₩15,939 | ₩15,094 | ₩15,228 | -2.57% | 52.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,362 | ₩16,305 | ₩15,309 | ₩15,550 | +1.22% | 76.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,295 | ₩15,724 | ₩14,732 | ₩15,054 | -1.58% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,705 | ₩15,282 | ₩14,685 | ₩15,215 | +3.46% | 47만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,880 | ₩15,309 | ₩14,598 | ₩14,625 | -1.71% | 48.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,054 | ₩15,154 | ₩14,699 | ₩14,759 | -1.96% | 13만 |
|---|